Chang Jiang Shipping Phoenix

000520
🏛️ china →
4.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.82 2.82 2.75 2.77 22.6M
2023-12-28 2.79 2.83 2.74 2.82 21.5M
2023-12-27 2.86 2.90 2.79 2.81 25.1M
2023-12-26 2.91 3.02 2.84 2.86 29.4M
2023-12-25 3.01 3.02 2.86 2.93 45.2M
2023-12-22 2.99 3.14 2.98 3.07 52.2M
2023-12-21 2.96 3.03 2.90 3.00 34.0M
2023-12-20 3.05 3.11 2.97 2.98 43.7M
2023-12-19 3.15 3.15 3.00 3.07 76.1M
2023-12-18 2.97 3.22 2.95 3.16 92.9M
2023-12-15 2.97 2.98 2.92 2.93 9.7M
2023-12-14 2.97 3.01 2.95 2.98 12.5M
2023-12-13 2.95 2.98 2.94 2.95 8.9M
2023-12-12 2.97 2.98 2.93 2.95 14.7M
2023-12-11 2.93 2.98 2.90 2.98 14.6M
2023-12-08 3.02 3.03 2.95 2.95 15.7M
2023-12-07 3.03 3.03 2.98 3.01 12.5M
2023-12-06 3.04 3.05 3.01 3.02 14.2M
2023-12-05 3.11 3.15 3.04 3.05 16.6M
2023-12-04 3.05 3.13 3.04 3.12 28.4M
2023-12-01 3.03 3.09 3.02 3.05 18.6M
2023-11-30 3.03 3.05 3.00 3.03 10.9M
2023-11-29 3.02 3.06 3.01 3.02 11.0M
2023-11-28 3.05 3.05 3.01 3.03 9.0M
2023-11-27 3.04 3.06 3.01 3.06 11.5M
2023-11-24 3.04 3.06 3.02 3.04 13.3M
2023-11-23 3.01 3.07 2.99 3.04 16.1M
2023-11-22 3.07 3.07 3.01 3.01 18.9M
2023-11-21 3.05 3.09 3.04 3.07 26.8M
2023-11-20 3.05 3.05 3.02 3.05 17.2M
2023-11-17 3.04 3.06 3.02 3.05 21.1M
2023-11-16 3.07 3.09 3.03 3.04 26.4M
2023-11-15 3.15 3.18 3.07 3.10 52.1M
2023-11-14 3.22 3.31 3.15 3.18 48.2M
2023-11-13 3.16 3.28 3.12 3.15 70.1M
2023-11-10 3.16 3.29 3.07 3.08 91.8M
2023-11-09 3.61 3.72 3.40 3.40 161.1M
2023-11-08 3.10 3.38 3.09 3.38 49.6M
2023-11-07 2.95 3.12 2.91 3.07 29.9M
2023-11-06 2.93 2.95 2.90 2.94 5.3M
2023-11-03 2.92 2.94 2.90 2.92 3.4M
2023-11-02 2.92 2.94 2.90 2.92 4.2M
2023-11-01 2.92 2.93 2.90 2.92 4.0M
2023-10-31 2.89 2.93 2.87 2.91 5.4M
2023-10-30 2.89 2.94 2.88 2.89 5.4M
2023-10-27 2.86 2.91 2.86 2.90 3.9M
2023-10-26 2.86 2.88 2.84 2.87 3.9M
2023-10-25 2.82 2.88 2.82 2.87 6.3M
2023-10-24 2.74 2.83 2.73 2.83 7.9M
2023-10-23 2.82 2.82 2.63 2.72 7.0M
2023-10-20 2.80 2.84 2.78 2.81 4.4M
2023-10-19 2.82 2.84 2.76 2.80 5.6M
2023-10-18 2.91 2.92 2.82 2.83 6.0M
2023-10-17 2.91 2.92 2.90 2.91 2.8M
2023-10-16 2.88 2.94 2.88 2.91 5.8M
2023-10-13 2.89 2.90 2.88 2.89 2.5M
2023-10-12 2.89 2.90 2.87 2.89 3.7M
2023-10-11 2.90 2.91 2.86 2.88 5.2M
2023-10-10 2.91 2.92 2.89 2.90 3.2M
2023-10-09 2.93 2.95 2.89 2.90 5.0M
2023-09-28 2.93 2.95 2.92 2.94 4.3M
2023-09-27 2.94 2.95 2.92 2.93 3.3M
2023-09-26 2.96 2.97 2.94 2.94 2.9M
2023-09-25 2.97 2.99 2.96 2.97 4.0M
2023-09-22 2.97 2.99 2.94 2.97 6.4M
2023-09-21 2.96 3.02 2.95 2.97 6.3M
2023-09-20 2.98 2.98 2.95 2.96 3.3M
2023-09-19 2.97 2.99 2.96 2.97 3.8M
2023-09-18 2.96 2.98 2.95 2.97 3.9M
2023-09-15 2.96 2.99 2.95 2.97 3.3M
2023-09-14 2.96 2.97 2.93 2.95 3.1M
2023-09-13 2.98 3.01 2.96 2.96 5.7M
2023-09-12 2.98 2.98 2.96 2.97 2.6M
2023-09-11 2.97 2.98 2.95 2.97 3.4M
2023-09-08 2.92 2.96 2.92 2.96 3.5M
2023-09-07 2.97 2.98 2.93 2.93 3.9M
2023-09-06 2.96 2.99 2.95 2.97 4.5M
2023-09-05 2.98 2.98 2.95 2.97 4.1M
2023-09-04 2.94 2.99 2.94 2.98 4.1M
2023-09-01 2.92 2.96 2.90 2.94 4.2M
2023-08-31 2.95 2.95 2.90 2.90 4.9M
2023-08-30 2.98 3.00 2.94 2.94 7.4M
2023-08-29 2.97 3.00 2.96 2.99 5.9M
2023-08-28 3.04 3.05 2.97 2.98 13.5M
2023-08-25 2.91 2.97 2.88 2.91 6.9M
2023-08-24 2.97 2.98 2.92 2.92 5.7M
2023-08-23 3.02 3.02 2.95 2.95 8.4M
2023-08-22 3.09 3.12 3.00 3.02 14.7M
2023-08-21 3.17 3.23 3.10 3.12 16.8M
2023-08-18 3.10 3.23 3.10 3.16 26.1M
2023-08-17 3.05 3.12 3.03 3.11 8.9M
2023-08-16 3.10 3.10 3.05 3.06 6.0M
2023-08-15 3.15 3.15 3.07 3.10 13.4M
2023-08-14 3.07 3.17 3.04 3.16 19.3M
2023-08-11 3.11 3.11 3.03 3.07 8.1M
2023-08-10 3.05 3.16 3.04 3.11 11.7M
2023-08-09 3.06 3.06 3.04 3.05 2.6M
2023-08-08 3.05 3.07 3.04 3.06 3.2M
2023-08-07 3.07 3.08 3.03 3.05 4.7M
2023-08-04 3.09 3.12 3.07 3.07 5.8M
2023-08-03 3.08 3.11 3.07 3.09 5.0M
2023-08-02 3.12 3.13 3.08 3.09 4.9M
2023-08-01 3.11 3.15 3.09 3.12 7.7M
2023-07-31 3.10 3.12 3.08 3.10 7.0M
2023-07-28 3.04 3.09 3.03 3.08 6.9M
2023-07-27 3.06 3.07 3.03 3.05 5.7M
2023-07-26 3.05 3.06 3.02 3.06 5.8M
2023-07-25 3.01 3.05 3.00 3.05 7.6M
2023-07-24 2.98 3.01 2.96 3.00 4.9M
2023-07-21 2.98 3.00 2.96 2.98 4.0M
2023-07-20 2.99 3.00 2.96 2.98 3.7M
2023-07-19 2.99 3.00 2.97 2.99 3.9M
2023-07-18 2.94 3.01 2.92 3.00 7.1M
2023-07-17 2.93 2.94 2.91 2.93 3.8M
2023-07-14 2.97 2.98 2.94 2.95 2.2M
2023-07-13 2.94 2.97 2.94 2.96 2.4M
2023-07-12 2.98 2.98 2.94 2.94 4.0M
2023-07-11 2.98 3.00 2.95 2.98 4.3M
2023-07-10 2.97 2.98 2.96 2.97 2.6M
2023-07-07 2.95 2.97 2.95 2.95 2.9M
2023-07-06 2.96 2.97 2.94 2.95 2.9M
2023-07-05 2.99 2.99 2.96 2.96 2.6M
2023-07-04 2.99 3.00 2.96 2.98 4.7M
2023-07-03 2.95 2.99 2.95 2.98 5.5M
2023-06-30 2.93 2.95 2.92 2.94 4.4M
2023-06-29 2.92 2.93 2.90 2.92 3.6M
2023-06-28 2.92 2.94 2.86 2.92 5.2M
2023-06-27 2.86 2.93 2.85 2.92 5.9M
2023-06-26 2.93 2.93 2.85 2.86 7.7M
2023-06-21 2.94 2.97 2.93 2.94 4.3M
2023-06-20 3.01 3.01 2.94 2.94 8.1M
2023-06-19 3.03 3.03 3.00 3.00 4.9M
2023-06-16 3.01 3.04 3.01 3.03 4.5M
2023-06-15 3.02 3.03 3.00 3.01 5.5M
2023-06-14 3.04 3.04 3.02 3.02 3.3M
2023-06-13 3.03 3.04 3.02 3.03 3.1M
2023-06-12 3.03 3.04 3.00 3.03 5.3M
2023-06-09 3.04 3.06 3.02 3.03 4.1M
2023-06-08 3.04 3.07 3.03 3.04 3.8M
2023-06-07 3.01 3.05 3.00 3.04 3.1M
2023-06-06 3.09 3.09 3.01 3.01 6.8M
2023-06-05 3.07 3.09 3.06 3.08 3.3M
2023-06-02 3.07 3.08 3.06 3.06 3.3M
2023-06-01 3.04 3.08 3.00 3.06 6.5M
2023-05-31 3.03 3.04 3.00 3.04 3.7M
2023-05-30 3.05 3.05 3.00 3.03 8.9M
2023-05-29 3.07 3.10 3.05 3.05 4.7M
2023-05-26 3.09 3.10 3.04 3.08 5.8M
2023-05-25 3.13 3.14 3.07 3.10 7.4M
2023-05-24 3.15 3.15 3.12 3.12 6.0M
2023-05-23 3.19 3.19 3.15 3.15 4.7M
2023-05-22 3.17 3.19 3.16 3.18 3.8M
2023-05-19 3.20 3.20 3.17 3.17 4.7M
2023-05-18 3.21 3.22 3.19 3.20 4.9M
2023-05-17 3.18 3.22 3.16 3.21 4.5M
2023-05-16 3.23 3.23 3.18 3.19 4.0M
2023-05-15 3.20 3.22 3.15 3.22 8.5M
2023-05-12 3.23 3.24 3.20 3.20 5.6M
2023-05-11 3.23 3.25 3.21 3.23 5.8M
2023-05-10 3.28 3.29 3.21 3.23 9.3M
2023-05-09 3.29 3.34 3.25 3.26 13.0M
2023-05-08 3.27 3.32 3.26 3.29 7.9M
2023-05-05 3.30 3.31 3.22 3.25 8.1M
2023-05-04 3.22 3.31 3.20 3.28 8.9M
2023-04-28 3.19 3.24 3.17 3.23 7.4M
2023-04-27 3.20 3.23 3.18 3.20 4.8M
2023-04-26 3.22 3.24 3.20 3.22 6.5M
2023-04-25 3.26 3.27 3.18 3.20 8.9M
2023-04-24 3.23 3.31 3.21 3.26 8.6M
2023-04-21 3.28 3.31 3.22 3.23 9.0M
2023-04-20 3.29 3.30 3.25 3.28 6.0M
2023-04-19 3.33 3.34 3.29 3.29 5.9M
2023-04-18 3.37 3.37 3.32 3.33 6.8M
2023-04-17 3.32 3.37 3.31 3.37 8.8M
2023-04-14 3.33 3.35 3.30 3.32 6.2M
2023-04-13 3.32 3.36 3.31 3.33 7.5M
2023-04-12 3.30 3.34 3.29 3.33 7.5M
2023-04-11 3.27 3.31 3.22 3.31 10.2M
2023-04-10 3.32 3.33 3.27 3.28 6.2M
2023-04-07 3.27 3.33 3.26 3.32 8.7M
2023-04-06 3.28 3.28 3.26 3.27 6.6M
2023-04-04 3.32 3.32 3.27 3.28 8.4M
2023-04-03 3.28 3.32 3.28 3.30 9.6M
2023-03-31 3.33 3.33 3.29 3.30 7.3M
2023-03-30 3.29 3.30 3.25 3.30 8.5M
2023-03-29 3.31 3.33 3.29 3.29 7.3M
2023-03-28 3.36 3.36 3.31 3.32 7.0M
2023-03-27 3.38 3.38 3.31 3.34 9.8M
2023-03-24 3.39 3.39 3.35 3.36 9.1M
2023-03-23 3.41 3.42 3.37 3.39 11.2M
2023-03-22 3.44 3.45 3.40 3.43 8.8M
2023-03-21 3.40 3.43 3.38 3.43 9.7M
2023-03-20 3.44 3.46 3.38 3.39 13.8M
2023-03-17 3.45 3.49 3.43 3.46 14.9M
2023-03-16 3.56 3.56 3.43 3.44 19.3M
2023-03-15 3.45 3.62 3.44 3.56 29.1M
2023-03-14 3.50 3.51 3.38 3.42 14.7M
2023-03-13 3.43 3.51 3.43 3.47 13.3M
2023-03-10 3.54 3.59 3.48 3.49 17.4M
2023-03-09 3.54 3.63 3.53 3.57 19.1M
2023-03-08 3.50 3.57 3.48 3.54 14.5M
2023-03-07 3.56 3.65 3.50 3.50 30.7M
2023-03-06 3.58 3.62 3.52 3.53 23.6M
2023-03-03 3.55 3.58 3.51 3.57 21.7M
2023-03-02 3.55 3.63 3.52 3.53 25.8M
2023-03-01 3.50 3.56 3.49 3.54 20.5M
2023-02-28 3.47 3.53 3.47 3.51 15.3M
2023-02-27 3.54 3.57 3.49 3.49 23.4M
2023-02-24 3.53 3.58 3.48 3.54 27.6M
2023-02-23 3.55 3.56 3.47 3.52 28.7M
2023-02-22 3.60 3.60 3.52 3.54 31.1M
2023-02-21 3.61 3.63 3.51 3.60 54.5M
2023-02-20 3.61 3.71 3.51 3.57 88.9M
2023-02-17 3.28 3.61 3.28 3.61 48.1M
2023-02-16 3.37 3.38 3.26 3.28 15.0M
2023-02-15 3.38 3.39 3.34 3.35 8.5M
2023-02-14 3.42 3.42 3.36 3.38 9.8M
2023-02-13 3.40 3.43 3.38 3.40 9.3M
2023-02-10 3.37 3.41 3.36 3.40 11.9M
2023-02-09 3.34 3.38 3.33 3.37 7.7M
2023-02-08 3.37 3.38 3.34 3.35 7.4M
2023-02-07 3.35 3.37 3.32 3.36 7.1M
2023-02-06 3.33 3.38 3.30 3.35 12.1M
2023-02-03 3.37 3.37 3.30 3.33 12.4M
2023-02-02 3.34 3.39 3.33 3.37 16.8M
2023-02-01 3.34 3.35 3.30 3.34 10.7M
2023-01-31 3.30 3.36 3.28 3.32 15.7M
2023-01-30 3.29 3.31 3.27 3.30 10.7M
2023-01-20 3.24 3.28 3.21 3.27 9.1M
2023-01-19 3.23 3.24 3.21 3.23 5.3M
2023-01-18 3.19 3.23 3.19 3.22 5.3M
2023-01-17 3.24 3.24 3.19 3.19 6.5M
2023-01-16 3.20 3.24 3.19 3.23 6.9M
2023-01-13 3.20 3.22 3.19 3.22 6.2M
2023-01-12 3.19 3.21 3.18 3.20 6.4M
2023-01-11 3.20 3.22 3.18 3.19 6.1M
2023-01-10 3.26 3.26 3.19 3.20 9.1M
2023-01-09 3.26 3.26 3.23 3.26 6.6M
2023-01-06 3.28 3.29 3.23 3.23 13.3M
2023-01-05 3.29 3.32 3.27 3.30 9.6M
2023-01-04 3.27 3.29 3.26 3.29 6.5M
2023-01-03 3.27 3.30 3.24 3.29 9.1M